株価チャート
2023/09/22～2024/02/20
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2024 |
| 02/20 | 414 | 414 | 408 | 411 | -0.48% | 49,800 | 88億9216万 | -5.95% | 13.93 | 0.48 |
| 02/19 | 401 | 413 | 401 | 413 | +2.99% | 43,000 | 89億3543万 | -5.71% | 14 | 0.48 |
| 02/16 | 398 | 407 | 398 | 401 | +1.26% | 90,000 | 86億7581万 | -8.86% | 13.59 | 0.47 |
| 02/15 | 412 | 412 | 389 | 396 | -5.04% | 393,300 | 85億6763万 | -10.41% | 13.42 | 0.46 |
| 02/14 | 431 | 432 | 417 | 417 | -3.47% | 98,100 | 90億2197万 | -6.08% | 14.13 | 0.49 |
| 02/13 | 436 | 440 | 432 | 432 | -0.69% | 57,600 | 93億4650万 | -2.92% | 14.64 | 0.51 |
| 02/09 | 438 | 442 | 435 | 435 | -2.03% | 88,800 | 94億1141万 | -2.47% | 14.74 | 0.51 |
| 02/08 | 445 | 445 | 436 | 444 | 0% | 81,100 | 96億613万 | -0.67% | 15.05 | 0.52 |
| 02/07 | 448 | 448 | 442 | 444 | +0.45% | 33,900 | 96億613万 | -0.67% | 15.05 | 0.52 |
| 02/06 | 460 | 460 | 442 | 442 | -3.7% | 108,100 | 95億6286万 | -1.12% | 14.98 | 0.52 |
| 02/05 | 452 | 463 | 452 | 459 | +2% | 51,700 | 99億3066万 | +2.68% | 15.56 | 0.54 |
| 02/02 | 451 | 457 | 450 | 450 | -0.22% | 64,800 | 97億3594万 | +1.12% | 15.25 | 0.53 |
| 02/01 | 462 | 462 | 450 | 451 | -2.38% | 39,500 | 97億5758万 | +1.58% | 15.29 | 0.53 |
| 01/31 | 452 | 462 | 450 | 462 | +2.21% | 83,000 | 99億9557万 | +4.29% | 15.66 | 0.54 |
| 01/30 | 452 | 452 | 447 | 452 | 0% | 175,000 | 97億7921万 | +2.26% | 15.32 | 0.53 |
| 01/29 | 446 | 452 | 444 | 452 | +1.8% | 75,200 | 97億7921万 | +2.26% | 15.32 | 0.53 |
| 01/26 | 444 | 446 | 441 | 444 | -0.22% | 43,900 | 96億613万 | +0.45% | 15.05 | 0.52 |
| 01/25 | 442 | 446 | 438 | 445 | +1.6% | 67,100 | 96億2777万 | +0.45% | 15.08 | 0.52 |
| 01/24 | 440 | 443 | 438 | 438 | -0.68% | 47,100 | 94億7632万 | -1.13% | 14.84 | 0.51 |
| 01/23 | 448 | 448 | 441 | 441 | -0.68% | 84,100 | 95億4122万 | -0.68% | 14.95 | 0.52 |
| 01/22 | 439 | 447 | 439 | 444 | +1.83% | 102,500 | 96億613万 | -0.22% | 15.05 | 0.52 |
| 01/19 | 437 | 440 | 434 | 436 | +0.46% | 62,300 | 94億3305万 | -2.24% | 14.78 | 0.51 |
| 01/18 | 440 | 440 | 431 | 434 | -0.23% | 95,900 | 93億8978万 | -2.91% | 14.71 | 0.51 |
| 01/17 | 445 | 447 | 435 | 435 | -1.58% | 88,800 | 94億1141万 | -2.9% | 14.74 | 0.51 |
| 01/16 | 449 | 450 | 441 | 442 | -0.67% | 64,100 | 95億6286万 | -1.56% | 14.98 | 0.52 |
| 01/15 | 448 | 449 | 443 | 445 | -0.67% | 84,800 | 96億2777万 | -1.11% | 15.08 | 0.52 |
| 01/12 | 452 | 453 | 447 | 448 | -0.88% | 76,600 | 96億9267万 | -0.67% | 15.18 | 0.53 |
| 01/11 | 452 | 453 | 449 | 452 | +0.44% | 55,800 | 97億7921万 | -0.22% | 15.32 | 0.53 |
| 01/10 | 454 | 458 | 449 | 450 | -0.88% | 38,900 | 97億3594万 | -0.88% | 15.25 | 0.53 |
| 01/09 | 459 | 462 | 451 | 454 | -0.66% | 69,900 | 98億2248万 | -0.22% | 15.39 | 0.53 |
| 01/05 | 460 | 464 | 455 | 457 | -0.22% | 48,500 | 98億8739万 | +0.22% | 15.49 | 0.54 |
| 01/04 | 445 | 463 | 437 | 458 | +2% | 168,200 | 99億903万 | +0.22% | 15.52 | 0.54 |
| 2023 |
| 12/29 | 453 | 453 | 443 | 449 | +0.45% | 97,500 | 97億1431万 | -1.97% | 15.22 | 0.53 |
| 12/28 | 441 | 449 | 433 | 447 | +3% | 132,200 | 96億7104万 | -3.04% | 15.15 | 0.53 |
| 12/27 | 413 | 434 | 411 | 434 | +5.6% | 251,300 | 93億8978万 | -6.26% | 14.71 | 0.51 |
| 12/26 | 417 | 422 | 411 | 411 | -1.91% | 268,800 | 88億9216万 | -11.42% | 13.93 | 0.48 |
| 12/25 | 423 | 431 | 418 | 419 | -2.78% | 202,300 | 90億6524万 | -10.28% | 14.2 | 0.49 |
| 12/22 | 430 | 438 | 428 | 431 | -0.92% | 174,200 | 93億2487万 | -8.1% | 14.61 | 0.51 |
| 12/21 | 450 | 450 | 435 | 435 | -3.55% | 162,700 | 94億1141万 | -7.45% | 14.74 | 0.51 |
| 12/20 | 452 | 459 | 451 | 451 | -0.88% | 87,800 | 97億5758万 | -4.25% | 15.29 | 0.53 |
| 12/19 | 457 | 458 | 452 | 455 | -0.44% | 54,200 | 98億4412万 | -3.4% | 15.42 | 0.54 |
| 12/18 | 456 | 459 | 452 | 457 | -0.44% | 78,000 | 98億8739万 | -2.97% | 15.49 | 0.54 |
| 12/15 | 454 | 463 | 452 | 459 | +0.22% | 104,000 | 99億3066万 | -2.55% | 15.56 | 0.54 |
| 12/14 | 462 | 468 | 454 | 458 | -1.29% | 74,000 | 99億903万 | -2.97% | 15.52 | 0.54 |
| 12/13 | 465 | 467 | 462 | 464 | -0.22% | 30,300 | 100億3884万 | -1.69% | 15.73 | 0.55 |
| 12/12 | 465 | 469 | 461 | 465 | -0.85% | 49,200 | 100億6047万 | -1.48% | 15.76 | 0.55 |
| 12/11 | 464 | 471 | 462 | 469 | +2.85% | 77,400 | 101億4702万 | -0.85% | 15.9 | 0.55 |
| 12/08 | 460 | 460 | 454 | 456 | -0.87% | 79,800 | 98億6576万 | -3.59% | 15.45 | 0.54 |
| 12/07 | 470 | 470 | 456 | 460 | -2.34% | 101,800 | 99億5230万 | -2.95% | 15.59 | 0.54 |
| 12/06 | 470 | 473 | 465 | 471 | 0% | 75,800 | 101億9029万 | -0.84% | 15.96 | 0.55 |
| 12/05 | 488 | 488 | 471 | 471 | -2.69% | 48,800 | 101億9029万 | -0.84% | 15.96 | 0.55 |
| 12/04 | 482 | 494 | 482 | 484 | +0.83% | 52,100 | 104億7155万 | +1.68% | 16.4 | 0.57 |
| 12/01 | 479 | 481 | 473 | 480 | +0.84% | 65,400 | 103億8501万 | +1.05% | 16.27 | 0.57 |
| 11/30 | 478 | 478 | 470 | 476 | +0.42% | 67,600 | 102億9846万 | +0.42% | 16.13 | 0.56 |
| 11/29 | 491 | 493 | 474 | 474 | -2.27% | 84,600 | 102億5519万 | 0% | 16.06 | 0.56 |
| 11/28 | 500 | 500 | 485 | 485 | -3.19% | 92,500 | 104億9318万 | +2.54% | 16.44 | 0.57 |
| 11/27 | 515 | 518 | 497 | 501 | -3.09% | 131,200 | 108億3935万 | +6.14% | 16.98 | 0.59 |
| 11/24 | 490 | 518 | 487 | 517 | +7.26% | 299,700 | 111億8552万 | +10% | 17.52 | 0.61 |
| 11/22 | 479 | 498 | 477 | 482 | +0.63% | 226,500 | 104億2828万 | +2.99% | 16.34 | 0.57 |
| 11/21 | 485 | 485 | 475 | 479 | -0.21% | 75,700 | 103億6337万 | +2.35% | 16.23 | 0.56 |
| 11/20 | 462 | 485 | 462 | 480 | +4.35% | 150,100 | 103億8501万 | +2.78% | 16.27 | 0.57 |
| 11/17 | 454 | 462 | 452 | 460 | +1.55% | 169,100 | 99億5230万 | -1.5% | 15.59 | 0.54 |
| 11/16 | 455 | 468 | 453 | 453 | -1.31% | 57,600 | 98億85万 | -3.21% | 15.35 | 0.53 |
| 11/15 | 448 | 460 | 447 | 459 | +1.55% | 124,000 | 99億3066万 | -2.34% | 15.56 | 0.54 |
| 11/14 | 467 | 467 | 452 | 452 | -2.38% | 60,100 | 97億7921万 | -4.03% | 15.32 | 0.53 |
| 11/13 | 466 | 466 | 455 | 463 | +0.43% | 116,000 | 100億1720万 | -1.91% | 15.69 | 0.55 |
| 11/10 | 462 | 463 | 457 | 461 | -1.71% | 73,700 | 99億7393万 | -2.33% | 15.62 | 0.54 |
| 11/09 | 465 | 471 | 462 | 469 | +0.64% | 44,300 | 101億4702万 | -0.85% | 15.9 | 0.55 |
| 11/08 | 477 | 478 | 466 | 466 | -2.31% | 62,300 | 100億8211万 | -1.48% | 15.79 | 0.55 |
| 11/07 | 477 | 481 | 473 | 477 | -0.83% | 41,800 | 103億2010万 | +0.63% | 16.17 | 0.56 |
| 11/06 | 484 | 488 | 480 | 481 | +1.05% | 162,700 | 104億664万 | +1.26% | 16.3 | 0.57 |
| 11/02 | 486 | 487 | 474 | 476 | -1.45% | 80,000 | 102億9846万 | 0% | 16.13 | 0.56 |
| 11/01 | 477 | 484 | 476 | 483 | +1.68% | 67,600 | 104億4991万 | +1.05% | 16.37 | 0.57 |
| 10/31 | 469 | 476 | 468 | 475 | +1.28% | 47,200 | 102億7683万 | -0.84% | 16.1 | 0.56 |
| 10/30 | 477 | 482 | 469 | 469 | -4.87% | 112,500 | 101億4702万 | -2.29% | 15.9 | 0.55 |
| 10/27 | 481 | 495 | 478 | 493 | +4.23% | 122,500 | 106億6627万 | +2.28% | 16.71 | 0.58 |
| 10/26 | 482 | 482 | 466 | 473 | +3.73% | 152,700 | 102億3356万 | -1.87% | 16.03 | 0.56 |
| 10/25 | 460 | 462 | 455 | 456 | -0.44% | 44,500 | 98億6576万 | -5.59% | 15.45 | 0.54 |
| 10/24 | 454 | 460 | 436 | 458 | +1.78% | 161,700 | 99億903万 | -5.57% | 15.52 | 0.54 |
| 10/23 | 455 | 457 | 450 | 450 | -1.96% | 108,400 | 97億3594万 | -7.6% | 15.25 | 0.53 |
| 10/20 | 460 | 463 | 453 | 459 | -0.65% | 86,800 | 99億3066万 | -6.13% | 15.56 | 0.54 |
| 10/19 | 468 | 468 | 462 | 462 | -1.91% | 55,800 | 99億9557万 | -6.1% | 15.66 | 0.54 |
| 10/18 | 468 | 472 | 464 | 471 | +0.21% | 45,700 | 101億9029万 | -4.66% | 15.96 | 0.55 |
| 10/17 | 471 | 474 | 464 | 470 | +0.43% | 74,300 | 101億6865万 | -5.24% | 15.93 | 0.55 |
| 10/16 | 471 | 472 | 466 | 468 | -1.68% | 73,000 | 101億2538万 | -5.84% | 15.86 | 0.55 |
| 10/13 | 488 | 488 | 471 | 476 | -2.06% | 79,200 | 102億9846万 | -4.61% | 16.13 | 0.56 |
| 10/12 | 492 | 492 | 479 | 486 | 0% | 46,500 | 105億1482万 | -3.19% | 16.47 | 0.57 |
| 10/11 | 492 | 492 | 481 | 486 | -0.41% | 52,500 | 105億1482万 | -3.38% | 16.47 | 0.57 |
| 10/10 | 489 | 492 | 484 | 488 | +1.46% | 51,900 | 105億5809万 | -3.37% | 16.54 | 0.57 |
| 10/06 | 478 | 485 | 469 | 481 | +0.63% | 117,400 | 104億664万 | -4.94% | 16.3 | 0.57 |
| 10/05 | 473 | 479 | 462 | 478 | +2.8% | 166,000 | 103億4173万 | -5.91% | 16.2 | 0.56 |
| 10/04 | 467 | 472 | 458 | 465 | -1.48% | 317,600 | 100億6047万 | -9% | 15.76 | 0.55 |
| 10/03 | 492 | 492 | 461 | 472 | -4.45% | 307,900 | 102億1192万 | -7.99% | 16 | 0.56 |
| 10/02 | 505 | 508 | 494 | 494 | -1.4% | 76,500 | 106億8790万 | -4.08% | 16.74 | 0.58 |
| 09/29 | 515 | 515 | 498 | 501 | -1.96% | 129,400 | 108億3935万 | -3.09% | 16.98 | 0.59 |
| 09/28 | 517 | 522 | 503 | 511 | -1.35% | 159,500 | 110億5570万 | -1.16% | 17.32 | 0.61 |
| 09/27 | 510 | 518 | 505 | 518 | +0.97% | 67,800 | 112億715万 | 0% | 17.56 | 0.61 |
| 09/26 | 515 | 516 | 508 | 513 | 0% | 58,700 | 110億9898万 | -0.77% | 17.39 | 0.61 |
| 09/25 | 505 | 514 | 501 | 513 | +3.22% | 60,300 | 110億9898万 | -0.58% | 17.39 | 0.61 |
| 09/22 | 490 | 500 | 483 | 497 | +0.4% | 180,600 | 107億5281万 | -3.68% | 16.84 | 0.59 |
